日清製粉グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,787 | 1,811 | 1,786 | 1,805 | +8 | +0.4% | 473,800 |
| 2017/07/10 | 1,809 | 1,812 | 1,793 | 1,797 | +11 | +0.6% | 718,600 |
| 2017/07/07 | 1,782 | 1,797 | 1,782 | 1,786 | -11 | -0.6% | 741,800 |
| 2017/07/06 | 1,800 | 1,820 | 1,793 | 1,797 | -4 | -0.2% | 629,400 |
| 2017/07/05 | 1,797 | 1,804 | 1,781 | 1,801 | -9 | -0.5% | 637,700 |
| 2017/07/04 | 1,835 | 1,838 | 1,805 | 1,810 | -15 | -0.8% | 636,000 |
| 2017/07/03 | 1,848 | 1,855 | 1,822 | 1,825 | -20 | -1.1% | 666,800 |
| 2017/06/30 | 1,861 | 1,861 | 1,841 | 1,845 | -25 | -1.3% | 681,900 |
| 2017/06/29 | 1,877 | 1,879 | 1,868 | 1,870 | +3 | +0.2% | 544,700 |
| 2017/06/28 | 1,874 | 1,883 | 1,867 | 1,867 | -14 | -0.7% | 413,500 |
| 2017/06/27 | 1,899 | 1,903 | 1,877 | 1,881 | -4 | -0.2% | 618,000 |
| 2017/06/26 | 1,891 | 1,898 | 1,884 | 1,885 | -10 | -0.5% | 601,000 |
| 2017/06/23 | 1,908 | 1,908 | 1,893 | 1,895 | -17 | -0.9% | 622,200 |
| 2017/06/22 | 1,908 | 1,920 | 1,892 | 1,912 | -3 | -0.2% | 1,321,600 |
| 2017/06/21 | 1,919 | 1,925 | 1,907 | 1,915 | +2 | +0.1% | 690,600 |
| 2017/06/20 | 1,900 | 1,918 | 1,899 | 1,913 | +18 | +0.9% | 904,700 |
| 2017/06/19 | 1,879 | 1,896 | 1,878 | 1,895 | +4 | +0.2% | 716,500 |
| 2017/06/16 | 1,900 | 1,903 | 1,879 | 1,891 | -25 | -1.3% | 1,387,500 |
| 2017/06/15 | 1,907 | 1,927 | 1,904 | 1,916 | +10 | +0.5% | 800,400 |
| 2017/06/14 | 1,898 | 1,912 | 1,888 | 1,906 | +7 | +0.4% | 669,600 |
| 2017/06/13 | 1,869 | 1,899 | 1,863 | 1,899 | +23 | +1.2% | 653,900 |
| 2017/06/12 | 1,865 | 1,879 | 1,860 | 1,876 | +20 | +1.1% | 543,300 |
| 2017/06/09 | 1,877 | 1,880 | 1,854 | 1,856 | -17 | -0.9% | 1,255,000 |
| 2017/06/08 | 1,878 | 1,886 | 1,870 | 1,873 | -12 | -0.6% | 838,600 |
| 2017/06/07 | 1,892 | 1,894 | 1,881 | 1,885 | -5 | -0.3% | 675,200 |
| 2017/06/06 | 1,908 | 1,913 | 1,886 | 1,890 | -7 | -0.4% | 808,500 |
| 2017/06/05 | 1,869 | 1,904 | 1,862 | 1,897 | +25 | +1.3% | 762,500 |
| 2017/06/02 | 1,878 | 1,884 | 1,863 | 1,872 | +5 | +0.3% | 1,093,900 |
| 2017/06/01 | 1,825 | 1,870 | 1,821 | 1,867 | +38 | +2.1% | 861,100 |
| 2017/05/31 | 1,844 | 1,852 | 1,827 | 1,829 | -23 | -1.2% | 723,500 |
| 2017/05/30 | 1,857 | 1,865 | 1,843 | 1,852 | -9 | -0.5% | 459,500 |
| 2017/05/29 | 1,844 | 1,866 | 1,841 | 1,861 | +11 | +0.6% | 411,400 |
| 2017/05/26 | 1,867 | 1,867 | 1,848 | 1,850 | -14 | -0.8% | 475,700 |
| 2017/05/25 | 1,856 | 1,872 | 1,852 | 1,864 | -3 | -0.2% | 633,500 |
| 2017/05/24 | 1,871 | 1,876 | 1,863 | 1,867 | +8 | +0.4% | 562,200 |
| 2017/05/23 | 1,844 | 1,871 | 1,844 | 1,859 | -1 | -0.1% | 507,700 |
| 2017/05/22 | 1,847 | 1,861 | 1,845 | 1,860 | +9 | +0.5% | 514,200 |
| 2017/05/19 | 1,839 | 1,851 | 1,836 | 1,851 | +4 | +0.2% | 885,000 |
| 2017/05/18 | 1,839 | 1,856 | 1,824 | 1,847 | -8 | -0.4% | 836,700 |
| 2017/05/17 | 1,829 | 1,859 | 1,829 | 1,855 | +11 | +0.6% | 1,058,000 |
| 2017/05/16 | 1,846 | 1,868 | 1,831 | 1,844 | -25 | -1.3% | 1,004,700 |
| 2017/05/15 | 1,826 | 1,872 | 1,815 | 1,869 | +131 | +7.5% | 1,649,900 |
| 2017/05/12 | 1,746 | 1,753 | 1,727 | 1,738 | -1 | -0.1% | 1,197,200 |
| 2017/05/11 | 1,741 | 1,747 | 1,732 | 1,739 | -8 | -0.5% | 440,200 |
| 2017/05/10 | 1,749 | 1,757 | 1,739 | 1,747 | -3 | -0.2% | 684,700 |
| 2017/05/09 | 1,743 | 1,760 | 1,743 | 1,750 | +3 | +0.2% | 768,500 |
| 2017/05/08 | 1,718 | 1,751 | 1,715 | 1,747 | +48 | +2.8% | 938,900 |
| 2017/05/02 | 1,699 | 1,714 | 1,693 | 1,699 | +10 | +0.6% | 558,800 |
| 2017/05/01 | 1,702 | 1,712 | 1,681 | 1,689 | -20 | -1.2% | 415,800 |
| 2017/04/28 | 1,712 | 1,713 | 1,698 | 1,709 | +3 | +0.2% | 617,400 |
1801～
1850
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日清粉Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日清粉Ｇ | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94倍 | 1.10倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| サッポロＨＤ | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 山崎パン | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| ニチレイ | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| 日本ハム | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
